Skip to main content
logo
The Bank of New York Mellon Corporation (BNY)
NYSE: BNY · Real-Time Price · USD
152.91
+2.95 (1.97%)
At close: Jul 7, 2026, 4:00 PM EDT
153.50
+0.59 (0.39%)
After-hours: Jul 7, 2026, 7:45 PM EDT

BNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2026150.15153.22150.04152.91152.911.97%3,461,014
Jul 6, 2026147.48149.98146.90149.96149.962.28%3,769,582
Jul 2, 2026147.41148.00145.16146.62146.620.41%2,530,009
Jul 1, 2026144.75147.45144.19146.02146.020.98%2,787,028
Jun 30, 2026144.57145.85143.50144.61144.610.56%3,382,462
Jun 29, 2026144.49146.26143.50143.80143.800.17%2,220,798
Jun 26, 2026146.25146.25141.78143.56143.56-1.29%15,350,411
Jun 25, 2026145.70148.05144.37145.43145.431.30%2,572,200
Jun 24, 2026146.62147.84143.51143.56143.56-2.53%4,334,585
Jun 23, 2026146.72148.50145.30147.29147.290.58%4,444,161
Jun 22, 2026145.03146.57144.67146.44146.441.96%3,226,897
Jun 18, 2026147.66148.13142.68143.63143.63-1.67%6,691,307
Jun 17, 2026144.57146.74144.11146.07146.071.12%2,960,924
Jun 16, 2026143.97145.25142.05144.45144.451.37%2,680,075
Jun 15, 2026146.00146.45142.35142.50142.50-1.03%2,515,267
Jun 12, 2026143.63145.02142.65143.98143.981.33%2,341,880
Jun 11, 2026140.11143.30140.07142.09142.091.67%3,138,616
Jun 10, 2026143.22144.00139.68139.75139.75-2.44%3,768,791
Jun 9, 2026143.10143.97140.76143.25143.251.04%3,498,253
Jun 8, 2026142.99144.04141.74141.78141.78-0.43%3,196,408
Jun 5, 2026144.14144.84142.09142.39142.39-1.13%2,978,621
Jun 4, 2026141.01144.98140.31144.02144.022.45%3,335,243
Jun 3, 2026140.77141.72138.56140.57140.57-0.50%3,492,515
Jun 2, 2026142.03143.95140.23141.28141.28-0.92%3,778,920
Jun 1, 2026138.60143.25137.50142.59142.592.27%3,270,054
May 29, 2026141.12141.19138.88139.43139.43-0.80%6,135,579
May 28, 2026139.25141.11138.01140.56140.560.59%2,774,167
May 27, 2026140.76141.00138.13139.74139.74-0.93%3,584,259
May 26, 2026139.57141.65139.48141.05141.051.37%3,897,686
May 22, 2026139.59140.78139.11139.15139.150.12%3,572,599
May 21, 2026136.46139.57135.22138.98138.981.33%2,907,683
May 20, 2026136.91138.63135.70137.16137.160.62%3,073,291
May 19, 2026135.93137.81134.75136.32136.32-0.19%3,373,781
May 18, 2026135.07137.16134.39136.58136.581.16%2,512,437
May 15, 2026134.61137.79134.22135.02135.02-0.71%4,156,188
May 14, 2026135.77136.36134.74135.98135.980.73%2,873,999
May 13, 2026132.39136.27132.20134.99134.991.16%4,098,112
May 12, 2026132.15134.08131.00133.44133.440.72%2,924,211
May 11, 2026130.46132.55130.23132.49132.491.52%3,606,133
May 8, 2026131.34131.62130.16130.50130.50-0.15%3,881,607
May 7, 2026133.45134.70130.44130.69130.69-2.21%3,942,758
May 6, 2026132.47134.36132.09133.64133.640.97%4,044,715
May 5, 2026132.03133.35131.50132.36132.360.36%3,435,977
May 4, 2026133.34133.43131.17131.88131.88-1.42%2,600,469
May 1, 2026134.77135.94133.72133.78133.78-0.44%2,600,749
Apr 30, 2026132.02135.48131.48134.37134.371.59%6,068,060
Apr 29, 2026133.62134.17130.90132.27132.27-0.95%3,495,032
Apr 28, 2026134.88135.91133.47133.54133.54-0.69%2,886,700
Apr 27, 2026133.34134.91133.34134.47134.470.71%3,965,521
Apr 24, 2026135.42135.57134.00134.05133.52-1.01%2,790,283